Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 76.25 | 78.53 | 76.25 | 78.09 | 437,008 | +2.20(+2.90%) |
Jul 30, 2018 | 74.55 | 76.21 | 74.04 | 75.89 | 727,757 | +1.35(+1.81%) |
Jul 27, 2018 | 74.40 | 75.10 | 73.26 | 74.54 | 328,200 | +0.50(+0.68%) |
Jul 26, 2018 | 74.64 | 76.14 | 73.93 | 74.04 | 412,499 | -0.99(-1.32%) |
Jul 25, 2018 | 74.74 | 75.11 | 72.92 | 75.03 | 412,654 | -0.09(-0.12%) |
Jul 24, 2018 | 75.71 | 76.35 | 74.67 | 75.12 | 358,625 | -0.11(-0.15%) |
Jul 23, 2018 | 77.64 | 77.86 | 74.68 | 75.23 | 503,616 | -1.65(-2.15%) |
Jul 20, 2018 | 77.98 | 80.31 | 75.14 | 76.88 | 841,282 | -0.78(-1.00%) |
Jul 19, 2018 | 71.75 | 78.43 | 70.73 | 77.66 | 1,576,261 | +9.66(+14.21%) |
Jul 18, 2018 | 67.20 | 68.13 | 66.75 | 68.00 | 531,774 | +0.92(+1.37%) |
Jul 17, 2018 | 66.01 | 67.11 | 65.90 | 67.08 | 246,541 | +1.03(+1.56%) |
Jul 16, 2018 | 65.89 | 66.61 | 65.82 | 66.05 | 426,027 | +0.29(+0.44%) |
Jul 13, 2018 | 64.75 | 65.91 | 64.60 | 65.76 | 178,257 | +0.61(+0.94%) |
Jul 12, 2018 | 64.46 | 65.46 | 63.87 | 65.15 | 138,203 | +1.01(+1.57%) |
Jul 11, 2018 | 64.59 | 65.23 | 60.76 | 64.14 | 182,346 | -1.06(-1.63%) |
Jul 10, 2018 | 64.81 | 65.36 | 64.50 | 65.20 | 247,127 | +0.51(+0.79%) |
Jul 09, 2018 | 62.94 | 64.94 | 62.94 | 64.69 | 207,724 | +1.93(+3.08%) |
Jul 06, 2018 | 63.10 | 63.42 | 62.49 | 62.76 | 109,000 | -0.25(-0.40%) |
Jul 05, 2018 | 63.77 | 62.65 | 63.01 | 323,455 | -0.51(-0.80%) | |
Jul 03, 2018 | 63.52 | 63.52 | 63.52 | 0 | +0.84(+1.34%) | |
Jul 02, 2018 | 61.12 | 62.71 | 60.98 | 62.68 | 176,418 | +1.00(+1.62%) |
Jun 29, 2018 | 62.38 | 62.88 | 61.63 | 61.68 | 178,832 | -0.30(-0.48%) |
Jun 28, 2018 | 62.57 | 62.87 | 61.36 | 61.98 | 216,060 | -0.75(-1.20%) |
Jun 27, 2018 | 63.76 | 64.92 | 62.69 | 62.73 | 165,171 | -0.50(-0.79%) |
Jun 26, 2018 | 63.08 | 64.20 | 62.65 | 63.23 | 308,736 | +0.16(+0.25%) |
Jun 25, 2018 | 62.78 | 63.17 | 61.28 | 63.07 | 342,592 | -0.43(-0.68%) |
Jun 22, 2018 | 62.62 | 63.95 | 62.22 | 63.50 | 819,680 | +1.58(+2.55%) |
Jun 21, 2018 | 63.35 | 63.69 | 61.72 | 61.92 | 501,968 | -1.36(-2.15%) |
Jun 20, 2018 | 65.75 | 65.75 | 63.19 | 63.28 | 896,609 | -1.89(-2.90%) |
Jun 19, 2018 | 67.81 | 67.81 | 64.98 | 65.17 | 455,117 | -3.06(-4.48%) |
Jun 18, 2018 | 67.14 | 68.34 | 67.03 | 68.23 | 220,764 | +0.62(+0.92%) |
Jun 15, 2018 | 68.61 | 68.61 | 67.61 | 530,278 | -1.00(-1.46%) | |
Jun 14, 2018 | 69.00 | 69.40 | 68.05 | 68.61 | 532,071 | -0.03(-0.04%) |
Jun 13, 2018 | 71.25 | 71.83 | 66.96 | 68.64 | 1,234,930 | -4.28(-5.87%) |
Jun 12, 2018 | 72.57 | 74.04 | 71.71 | 72.92 | 272,230 | +0.79(+1.10%) |
Jun 11, 2018 | 73.58 | 74.04 | 72.05 | 72.13 | 1,443,838 | -1.28(-1.74%) |
Jun 08, 2018 | 73.39 | 74.27 | 72.11 | 73.41 | 519,584 | +0.81(+1.12%) |
Jun 07, 2018 | 70.10 | 72.76 | 69.81 | 72.60 | 654,005 | +2.44(+3.48%) |
Jun 06, 2018 | 70.00 | 70.38 | 68.45 | 70.16 | 344,790 | +0.23(+0.33%) |
Jun 05, 2018 | 68.44 | 69.96 | 68.44 | 69.93 | 430,003 | +1.69(+2.48%) |
Jun 04, 2018 | 68.15 | 68.57 | 66.61 | 68.24 | 314,046 | +0.25(+0.37%) |
Jun 01, 2018 | 65.16 | 68.24 | 64.75 | 67.99 | 679,621 | +3.56(+5.53%) |
May 31, 2018 | 64.68 | 65.30 | 64.17 | 64.43 | 277,466 | -0.41(-0.63%) |
May 30, 2018 | 63.73 | 64.89 | 62.71 | 64.84 | 273,239 | +1.33(+2.09%) |
May 29, 2018 | 62.64 | 63.68 | 62.55 | 63.51 | 164,764 | +0.39(+0.62%) |
May 25, 2018 | 63.12 | 63.12 | 63.12 | 0 | -0.52(-0.82%) | |
May 24, 2018 | 63.75 | 64.45 | 63.35 | 63.64 | 170,601 | -0.42(-0.66%) |
May 23, 2018 | 64.76 | 65.06 | 63.82 | 64.06 | 332,096 | -1.22(-1.87%) |
May 22, 2018 | 65.81 | 66.20 | 65.06 | 65.28 | 316,346 | -0.07(-0.11%) |
May 21, 2018 | 64.75 | 65.42 | 64.01 | 65.35 | 313,394 | +1.10(+1.71%) |
May 18, 2018 | 63.00 | 64.67 | 62.99 | 64.25 | 436,771 | +1.27(+2.02%) |
May 17, 2018 | 62.38 | 63.69 | 62.11 | 62.98 | 469,415 | +0.73(+1.17%) |
May 16, 2018 | 61.81 | 63.00 | 61.25 | 62.25 | 367,210 | +0.75(+1.22%) |
May 15, 2018 | 61.26 | 61.68 | 60.99 | 61.50 | 196,952 | -0.10(-0.16%) |
May 14, 2018 | 61.32 | 61.66 | 60.95 | 61.60 | 155,292 | +0.67(+1.10%) |
May 11, 2018 | 61.96 | 62.09 | 60.32 | 60.93 | 115,510 | -0.83(-1.34%) |
May 10, 2018 | 61.68 | 62.29 | 61.23 | 61.76 | 150,009 | +0.17(+0.28%) |
May 09, 2018 | 61.58 | 61.80 | 60.95 | 61.59 | 126,792 | +0.37(+0.60%) |
May 08, 2018 | 59.05 | 61.25 | 58.89 | 61.22 | 192,167 | +2.17(+3.67%) |
May 07, 2018 | 59.23 | 60.00 | 58.98 | 59.05 | 125,613 | -0.03(-0.05%) |
May 04, 2018 | 58.21 | 59.37 | 58.12 | 59.08 | 169,625 | +0.66(+1.13%) |
May 03, 2018 | 58.32 | 58.74 | 57.74 | 58.42 | 126,228 | -0.08(-0.14%) |
May 02, 2018 | 57.58 | 58.87 | 57.07 | 58.50 | 187,239 | +0.93(+1.62%) |